MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
4,789.53
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 5,040.65 5,040.65 5,036.04 5,036.04 320,734.4K
10:01 5,035.44 5,037.20 5,035.35 5,037.20 248,260.9K
10:02 5,039.28 5,040.43 5,039.28 5,039.76 155,846.2K
10:03 5,038.90 5,040.82 5,037.19 5,039.00 125,218.3K
10:04 5,037.27 5,039.76 5,037.07 5,039.76 107,099.2K
10:05 5,039.82 5,043.16 5,039.82 5,042.47 144,176.0K
10:06 5,042.84 5,045.58 5,042.84 5,043.63 88,025.8K
10:07 5,043.19 5,044.00 5,042.36 5,043.21 80,396.8K
10:08 5,043.63 5,043.69 5,042.22 5,043.38 89,495.5K
10:09 5,044.04 5,045.48 5,042.89 5,044.94 129,685.9K
10:10 5,044.88 5,044.92 5,040.09 5,040.62 132,212.9K
10:11 5,040.98 5,040.98 5,031.86 5,033.04 179,063.0K
10:12 5,032.06 5,034.37 5,031.08 5,032.91 176,041.7K
10:13 5,030.70 5,031.34 5,029.48 5,029.83 139,162.2K
10:14 5,028.89 5,029.85 5,028.69 5,029.85 147,841.7K
10:15 5,029.87 5,030.06 5,028.51 5,030.01 149,858.0K
10:16 5,028.87 5,029.70 5,028.30 5,029.70 82,532.6K
10:17 5,029.31 5,032.93 5,029.31 5,032.93 107,636.5K
10:18 5,032.06 5,032.06 5,026.69 5,027.27 151,524.8K
10:19 5,027.32 5,028.73 5,027.32 5,027.88 81,763.9K
10:20 5,026.62 5,027.37 5,026.23 5,026.47 58,827.1K
10:21 5,026.67 5,026.67 5,021.82 5,022.36 198,115.1K
10:22 5,022.71 5,023.06 5,017.58 5,017.58 212,514.5K
10:23 5,017.32 5,017.57 5,014.49 5,014.71 250,144.0K
10:24 5,016.00 5,017.86 5,016.00 5,017.78 180,471.5K
10:25 5,018.56 5,018.56 5,016.39 5,017.37 132,015.6K
10:26 5,017.30 5,017.60 5,016.09 5,017.60 136,732.4K
10:27 5,017.94 5,023.34 5,017.80 5,023.34 145,102.0K
10:28 5,023.36 5,024.50 5,021.94 5,024.50 84,565.2K
10:29 5,024.18 5,028.32 5,023.40 5,028.32 104,441.8K
10:30 5,026.03 5,026.17 5,023.95 5,025.78 92,758.2K
10:31 5,025.47 5,027.36 5,023.33 5,026.69 81,004.2K
10:32 5,026.81 5,028.11 5,026.81 5,028.04 64,699.7K
10:33 5,029.00 5,033.59 5,029.00 5,033.59 117,372.6K
10:34 5,033.20 5,033.54 5,032.41 5,032.58 78,695.1K
10:35 5,031.84 5,031.84 5,027.64 5,028.02 44,486.6K
10:36 5,028.48 5,029.58 5,028.48 5,029.15 37,583.0K
10:37 5,029.67 5,030.14 5,027.88 5,027.88 47,565.0K
10:38 5,028.49 5,028.99 5,027.88 5,028.99 29,524.7K
10:39 5,028.59 5,028.97 5,028.22 5,028.82 27,055.0K
10:40 5,028.58 5,028.78 5,027.98 5,027.98 27,779.4K
10:41 5,028.96 5,029.84 5,028.94 5,029.44 23,550.4K
10:42 5,028.71 5,030.24 5,028.71 5,028.76 32,870.8K
10:43 5,028.71 5,028.71 5,027.93 5,027.99 50,089.5K
10:44 5,027.88 5,028.52 5,027.84 5,028.21 25,859.7K
10:45 5,028.13 5,028.57 5,027.47 5,027.59 22,651.1K
10:46 5,027.59 5,028.34 5,026.39 5,026.45 50,852.8K
10:47 5,026.56 5,026.90 5,025.95 5,026.32 48,324.1K
10:48 5,025.71 5,029.98 5,025.71 5,029.57 96,184.9K
10:49 5,029.52 5,030.01 5,028.96 5,029.63 58,245.1K
10:50 5,030.10 5,030.10 5,029.40 5,029.49 47,313.3K
10:51 5,029.30 5,029.30 5,026.75 5,027.03 53,579.8K
10:52 5,026.44 5,026.49 5,024.54 5,024.70 56,661.5K
10:53 5,024.21 5,024.67 5,022.06 5,022.06 115,716.5K
10:54 5,021.47 5,021.47 5,017.16 5,017.16 269,258.3K
10:55 5,017.45 5,017.96 5,017.01 5,017.96 91,609.2K
10:56 5,018.77 5,020.07 5,017.73 5,018.89 116,544.5K
10:57 5,018.74 5,019.54 5,018.44 5,019.54 83,346.9K
10:58 5,020.05 5,021.36 5,019.25 5,021.36 41,478.7K
10:59 5,021.57 5,023.22 5,021.57 5,022.72 42,203.5K
11:00 5,022.80 5,022.80 5,020.71 5,021.23 83,230.3K
11:01 5,020.97 5,021.82 5,020.80 5,021.82 27,445.6K
11:02 5,022.02 5,024.25 5,022.02 5,024.25 38,032.0K
11:03 5,024.59 5,024.59 5,023.88 5,024.17 36,206.5K
11:04 5,024.91 5,026.64 5,024.73 5,026.64 80,799.9K
11:05 5,027.21 5,027.95 5,026.86 5,027.95 68,978.5K
11:06 5,028.12 5,029.19 5,027.82 5,028.72 36,986.3K
11:07 5,028.34 5,029.20 5,027.98 5,029.20 36,681.8K
11:08 5,028.91 5,028.91 5,027.50 5,027.91 71,319.9K
11:09 5,028.40 5,028.57 5,027.90 5,028.57 28,629.3K
11:10 5,028.85 5,030.15 5,028.35 5,029.36 116,641.9K
11:11 5,028.55 5,028.76 5,027.72 5,027.72 64,684.7K
11:12 5,028.03 5,029.24 5,027.60 5,029.24 48,428.2K
11:13 5,028.93 5,028.93 5,028.01 5,028.40 58,519.6K
11:14 5,028.03 5,028.03 5,025.66 5,026.02 73,704.8K
11:15 5,025.99 5,026.68 5,025.90 5,026.57 39,495.7K
11:16 5,026.39 5,028.58 5,026.39 5,027.17 47,806.6K
11:17 5,026.85 5,027.23 5,026.05 5,027.14 60,482.4K
11:18 5,026.09 5,026.27 5,025.47 5,026.16 50,984.4K
11:19 5,026.05 5,026.75 5,026.05 5,026.75 45,199.4K
11:20 5,026.71 5,026.95 5,026.10 5,026.39 44,346.5K
11:21 5,026.38 5,026.59 5,025.12 5,025.12 56,073.9K
11:22 5,025.03 5,025.06 5,024.02 5,024.02 20,099.7K
11:23 5,024.07 5,024.23 5,023.84 5,024.12 44,792.0K
11:24 5,023.78 5,023.78 5,022.47 5,022.47 74,425.8K
11:25 5,022.79 5,023.11 5,022.13 5,022.26 41,405.6K
11:26 5,022.20 5,022.41 5,021.97 5,022.31 31,725.8K
11:27 5,022.38 5,023.43 5,021.53 5,021.53 79,089.9K
11:28 5,021.22 5,021.65 5,021.01 5,021.10 46,552.9K
11:29 5,020.94 5,021.08 5,020.14 5,020.57 28,683.0K
11:30 5,020.75 5,020.75 5,017.74 5,017.86 101,759.4K
11:31 5,017.56 5,017.56 5,014.39 5,015.50 136,144.3K
11:32 5,015.55 5,015.94 5,014.84 5,015.23 86,401.5K
11:33 5,015.23 5,015.35 5,014.71 5,015.29 51,257.3K
11:34 5,015.19 5,015.19 5,014.05 5,014.05 40,942.5K
11:35 5,014.50 5,014.50 5,013.45 5,014.19 39,739.0K
11:36 5,014.32 5,016.61 5,014.32 5,016.61 71,732.6K
11:37 5,016.32 5,016.48 5,014.60 5,014.60 122,564.4K
11:38 5,014.37 5,015.34 5,014.35 5,014.81 38,085.7K
11:39 5,014.73 5,015.62 5,014.59 5,015.62 50,442.8K
11:40 5,016.69 5,021.06 5,016.69 5,021.06 89,837.9K
11:41 5,022.61 5,022.90 5,021.85 5,022.89 68,354.8K
11:42 5,022.24 5,024.65 5,022.15 5,024.65 41,659.7K
11:43 5,024.81 5,025.66 5,024.81 5,024.94 125,817.5K
11:44 5,025.10 5,025.10 5,024.10 5,024.21 41,575.0K
11:45 5,024.78 5,025.01 5,024.07 5,024.46 340,381.5K
11:46 5,025.05 5,025.63 5,022.11 5,022.11 127,763.9K
11:47 5,022.41 5,023.39 5,022.41 5,022.62 36,652.8K
11:48 5,022.32 5,022.63 5,021.02 5,021.20 56,228.6K
11:49 5,021.03 5,021.52 5,020.57 5,020.99 28,506.6K
11:50 5,021.10 5,021.29 5,019.76 5,020.16 67,457.3K
11:51 5,019.86 5,021.01 5,019.86 5,020.90 43,910.8K
11:52 5,019.93 5,020.48 5,019.47 5,019.60 48,442.9K
11:53 5,019.49 5,019.49 5,016.70 5,016.70 81,647.1K
11:54 5,016.99 5,017.14 5,015.52 5,015.85 54,442.2K
11:55 5,016.66 5,016.80 5,016.06 5,016.80 31,102.3K
11:56 5,016.44 5,017.10 5,016.44 5,016.91 57,223.2K
11:57 5,016.59 5,016.72 5,015.52 5,016.10 55,280.4K
11:58 5,015.99 5,017.43 5,015.13 5,017.43 141,539.4K
11:59 5,017.91 5,019.16 5,017.30 5,018.80 70,650.5K
12:00 5,018.46 5,018.46 5,016.97 5,017.14 43,057.7K
12:01 5,016.52 5,016.83 5,016.02 5,016.83 46,535.0K
12:02 5,017.06 5,017.64 5,016.64 5,017.64 26,506.5K
12:03 5,017.92 5,020.08 5,017.92 5,020.03 63,257.9K
12:04 5,019.68 5,019.70 5,018.44 5,019.40 33,865.8K
12:05 5,018.63 5,021.17 5,018.63 5,021.17 31,895.6K
12:06 5,021.86 5,023.12 5,021.57 5,023.12 50,316.8K
12:07 5,022.85 5,022.85 5,021.96 5,022.15 27,783.6K
12:08 5,022.42 5,022.45 5,021.88 5,022.04 31,271.2K
12:09 5,022.15 5,022.30 5,021.45 5,021.47 33,357.5K
12:10 5,021.53 5,021.54 5,020.18 5,020.35 36,697.2K
12:11 5,020.28 5,021.02 5,019.79 5,020.83 29,607.1K
12:12 5,021.03 5,021.63 5,020.72 5,021.53 12,796.3K
12:13 5,020.85 5,020.90 5,020.29 5,020.29 20,462.2K
12:14 5,020.73 5,021.35 5,020.65 5,021.30 30,851.4K
12:15 5,020.98 5,021.04 5,019.71 5,019.93 59,445.9K
12:16 5,019.55 5,019.56 5,019.10 5,019.10 102,811.2K
12:17 5,019.21 5,019.47 5,018.91 5,019.14 18,169.6K
12:18 5,018.88 5,019.01 5,018.05 5,018.18 21,067.0K
12:19 5,018.31 5,018.31 5,017.07 5,017.07 58,777.5K
12:20 5,016.48 5,016.48 5,015.05 5,015.68 55,347.2K
12:21 5,015.89 5,017.61 5,015.80 5,017.61 39,436.0K
12:22 5,019.35 5,021.50 5,019.22 5,021.04 100,282.2K
12:23 5,020.78 5,025.37 5,020.78 5,025.37 109,536.5K
12:24 5,024.60 5,028.80 5,024.60 5,028.80 128,438.4K
12:25 5,028.75 5,029.96 5,028.75 5,029.49 111,611.3K
12:26 5,029.26 5,032.51 5,028.70 5,032.51 103,474.5K
12:27 5,031.37 5,032.24 5,030.88 5,032.24 90,414.7K
12:28 5,032.52 5,033.41 5,032.24 5,033.06 109,669.3K
12:29 5,032.91 5,033.44 5,031.24 5,031.53 79,572.6K
12:30 5,031.84 5,033.64 5,031.84 5,033.64 73,063.4K
12:31 5,033.24 5,033.73 5,033.01 5,033.01 92,938.1K
12:32 5,032.29 5,032.29 5,030.99 5,030.99 35,687.5K
12:33 5,031.00 5,031.00 5,029.35 5,030.17 42,950.5K
12:34 5,031.04 5,031.34 5,030.89 5,031.04 48,465.5K
12:35 5,030.45 5,031.11 5,029.95 5,029.95 63,479.7K
12:36 5,030.05 5,031.75 5,029.92 5,031.65 68,839.6K
12:37 5,032.08 5,033.03 5,031.89 5,032.41 55,172.4K
12:38 5,032.43 5,032.77 5,031.59 5,031.59 33,989.7K
12:39 5,031.68 5,032.48 5,031.60 5,032.35 72,444.7K
12:40 5,032.86 5,033.27 5,032.63 5,033.00 23,182.8K
12:41 5,032.88 5,033.16 5,032.47 5,032.81 42,531.9K
12:42 5,032.99 5,033.82 5,032.59 5,033.82 30,862.2K
12:43 5,034.63 5,035.73 5,034.34 5,035.73 112,085.1K
12:44 5,035.60 5,036.03 5,035.44 5,035.96 94,591.9K
12:45 5,035.81 5,039.28 5,035.81 5,039.28 137,508.7K
12:46 5,038.97 5,039.87 5,038.97 5,039.77 194,484.2K
12:47 5,039.72 5,041.47 5,039.57 5,041.36 229,542.4K
12:48 5,041.42 5,042.31 5,039.67 5,042.31 157,286.5K
12:49 5,043.03 5,047.58 5,042.10 5,047.58 179,671.6K
12:50 5,049.10 5,053.84 5,049.10 5,053.63 262,888.7K
12:51 5,053.62 5,053.90 5,052.59 5,052.59 115,193.0K
12:52 5,051.98 5,052.49 5,051.21 5,052.49 87,175.4K
12:53 5,052.06 5,052.47 5,051.10 5,051.10 74,103.9K
12:54 5,051.55 5,051.69 5,049.26 5,049.53 108,547.7K
12:55 5,050.15 5,050.67 5,049.77 5,049.95 54,442.6K
12:56 5,049.79 5,049.81 5,046.17 5,046.17 67,614.4K
12:57 5,045.63 5,046.41 5,044.90 5,044.90 58,492.0K
12:58 5,044.55 5,044.55 5,042.88 5,043.51 40,597.9K
12:59 5,043.59 5,043.59 5,038.50 5,038.50 121,983.9K
13:00 5,039.52 5,039.95 5,037.22 5,039.37 97,384.9K
13:01 5,039.41 5,040.56 5,038.77 5,038.77 54,635.1K
13:02 5,038.53 5,039.58 5,038.46 5,039.51 38,096.8K
13:03 5,038.39 5,038.69 5,038.28 5,038.28 29,849.5K
13:04 5,038.22 5,038.96 5,038.22 5,038.84 19,613.5K
13:05 5,038.74 5,040.23 5,038.71 5,039.57 65,449.9K
13:06 5,038.70 5,039.06 5,038.17 5,038.17 27,605.9K
13:07 5,038.26 5,044.02 5,038.07 5,044.02 82,007.3K
13:08 5,044.09 5,047.96 5,043.84 5,047.95 131,934.7K
13:09 5,049.73 5,051.25 5,049.73 5,050.95 203,532.8K
13:10 5,051.03 5,051.07 5,048.23 5,048.23 83,791.2K
13:11 5,048.06 5,049.79 5,048.06 5,049.76 37,319.2K
13:12 5,050.43 5,051.78 5,050.36 5,051.78 86,688.3K
13:13 5,051.42 5,051.42 5,049.25 5,049.51 36,002.1K
13:14 5,049.21 5,051.45 5,049.21 5,051.37 40,868.4K
13:15 5,051.57 5,053.55 5,051.57 5,052.61 130,764.8K
13:16 5,055.10 5,057.92 5,054.80 5,057.92 173,837.0K
13:17 5,058.03 5,058.03 5,055.57 5,056.55 105,724.2K
13:18 5,057.42 5,061.03 5,057.30 5,061.03 102,428.4K
13:19 5,061.18 5,061.44 5,057.37 5,058.01 154,619.3K
13:20 5,058.37 5,060.01 5,058.37 5,059.82 136,554.4K
13:21 5,060.02 5,064.48 5,060.02 5,064.48 167,981.6K
13:22 5,064.63 5,069.21 5,064.21 5,067.57 421,401.5K
13:23 5,066.76 5,067.88 5,066.52 5,067.34 139,532.1K
13:24 5,068.16 5,071.14 5,068.16 5,071.14 146,364.3K
13:25 5,070.68 5,072.24 5,070.49 5,072.22 159,852.3K
13:26 5,072.37 5,080.88 5,072.03 5,080.17 343,107.7K
13:27 5,080.24 5,081.15 5,077.75 5,077.75 148,348.6K
13:28 5,074.73 5,075.18 5,074.22 5,074.66 178,679.4K
13:29 5,074.18 5,075.20 5,074.18 5,074.44 121,232.8K
13:30 5,074.23 5,074.23 5,070.29 5,070.29 97,325.5K
13:31 5,069.73 5,070.21 5,069.65 5,069.76 86,834.5K
13:32 5,069.07 5,069.37 5,067.32 5,067.32 175,266.4K
13:33 5,066.24 5,071.99 5,065.61 5,071.25 104,446.7K
13:34 5,070.52 5,072.75 5,070.52 5,072.23 68,744.8K
13:35 5,072.63 5,073.62 5,072.63 5,073.38 70,926.7K
13:36 5,073.94 5,079.75 5,073.94 5,079.75 120,359.4K
13:37 5,079.65 5,081.76 5,079.65 5,081.71 91,614.7K
13:38 5,082.89 5,086.73 5,082.64 5,086.54 289,595.0K
13:39 5,086.76 5,087.83 5,086.18 5,087.02 161,873.6K
13:40 5,087.50 5,091.48 5,087.50 5,091.48 183,523.5K
13:41 5,092.31 5,093.76 5,092.31 5,093.50 366,679.7K
13:42 5,092.97 5,093.14 5,092.16 5,092.74 134,177.9K
13:43 5,092.20 5,094.28 5,092.20 5,094.22 204,641.2K
13:44 5,094.13 5,097.82 5,094.13 5,096.88 188,786.4K
13:45 5,096.08 5,097.82 5,096.08 5,097.82 139,915.5K
13:46 5,097.72 5,097.75 5,093.87 5,093.87 243,371.3K
13:47 5,092.62 5,092.62 5,088.57 5,088.57 208,994.3K
13:48 5,088.30 5,088.79 5,087.53 5,087.78 101,346.4K
13:49 5,088.83 5,088.83 5,087.32 5,087.35 61,346.1K
13:50 5,087.98 5,090.64 5,087.98 5,090.64 105,251.7K
13:51 5,091.99 5,092.78 5,090.87 5,092.50 73,025.8K
13:52 5,091.95 5,091.95 5,090.37 5,091.15 53,920.2K
13:53 5,090.61 5,092.12 5,090.43 5,091.86 111,743.7K
13:54 5,091.61 5,091.61 5,088.87 5,088.87 115,652.0K
13:55 5,089.00 5,089.24 5,088.19 5,088.30 84,210.9K
13:56 5,088.49 5,088.49 5,087.64 5,087.75 73,829.8K
13:57 5,087.37 5,088.15 5,086.94 5,087.55 61,935.9K
13:58 5,087.40 5,087.75 5,087.01 5,087.12 71,852.7K
13:59 5,088.16 5,088.73 5,086.89 5,086.89 107,320.2K
14:00 5,086.47 5,086.96 5,084.50 5,084.50 90,276.1K
14:01 5,084.16 5,084.16 5,080.36 5,081.08 109,082.9K
14:02 5,081.47 5,081.47 5,080.30 5,080.30 45,575.2K
14:03 5,079.78 5,079.97 5,077.99 5,077.99 56,528.6K
14:04 5,078.30 5,079.82 5,078.30 5,079.77 40,506.4K
14:05 5,081.21 5,086.69 5,081.21 5,086.69 92,020.3K
14:06 5,086.76 5,091.76 5,086.76 5,091.66 112,107.5K
14:07 5,090.25 5,093.65 5,090.25 5,092.30 195,452.3K
14:08 5,092.39 5,092.48 5,091.22 5,091.22 93,041.4K
14:09 5,090.99 5,092.59 5,090.99 5,092.30 62,274.9K
14:10 5,092.77 5,094.97 5,092.77 5,094.34 55,234.6K
14:11 5,094.29 5,096.53 5,094.29 5,096.32 124,349.3K
14:12 5,096.15 5,101.42 5,096.15 5,100.99 243,998.8K
14:13 5,102.44 5,103.43 5,100.89 5,100.89 227,925.2K
14:14 5,100.53 5,101.38 5,100.53 5,101.20 138,535.6K
14:15 5,102.29 5,105.87 5,102.28 5,105.87 166,013.0K
14:16 5,105.30 5,105.49 5,102.16 5,102.16 122,035.1K
14:17 5,102.32 5,102.32 5,099.52 5,099.84 80,070.8K
14:18 5,099.89 5,100.04 5,097.05 5,097.05 65,060.7K
14:19 5,096.64 5,096.71 5,095.44 5,095.56 80,725.8K
14:20 5,094.94 5,096.53 5,094.94 5,095.95 86,134.0K
14:21 5,095.51 5,095.63 5,093.94 5,095.63 56,019.5K
14:22 5,096.91 5,098.58 5,096.46 5,098.13 100,911.4K
14:23 5,098.37 5,098.37 5,093.43 5,093.43 95,596.4K
14:24 5,093.30 5,093.30 5,090.86 5,090.86 72,377.1K
14:25 5,091.04 5,093.33 5,090.30 5,093.33 117,546.5K
14:26 5,093.79 5,093.79 5,091.39 5,091.39 87,307.3K
14:27 5,090.99 5,090.99 5,089.67 5,089.78 63,012.0K
14:28 5,088.64 5,088.78 5,087.63 5,087.63 74,097.2K
14:29 5,087.23 5,087.64 5,086.52 5,086.75 79,619.0K
14:30 5,087.95 5,090.55 5,087.95 5,090.17 52,208.0K
14:31 5,090.42 5,091.44 5,089.55 5,091.44 70,188.7K
14:32 5,091.33 5,091.41 5,090.80 5,091.23 27,272.4K
14:33 5,091.42 5,091.68 5,090.17 5,090.17 62,898.4K
14:34 5,090.60 5,090.97 5,090.40 5,090.49 37,000.8K
14:35 5,090.16 5,090.68 5,089.96 5,090.68 41,001.8K
14:36 5,090.56 5,091.75 5,090.56 5,090.97 67,398.0K
14:37 5,090.83 5,090.98 5,090.05 5,090.26 60,070.7K
14:38 5,090.52 5,090.60 5,088.20 5,088.20 37,569.3K
14:39 5,087.96 5,087.96 5,087.05 5,087.05 93,318.9K
14:40 5,086.90 5,087.47 5,086.76 5,086.77 56,500.1K
14:41 5,086.86 5,086.95 5,086.21 5,086.71 46,597.7K
14:42 5,087.45 5,088.75 5,087.21 5,088.75 51,402.5K
14:43 5,089.26 5,091.69 5,089.26 5,091.69 85,262.7K
14:44 5,091.89 5,093.40 5,091.89 5,093.40 128,769.9K
14:45 5,093.70 5,095.88 5,093.53 5,093.59 175,426.0K
14:46 5,093.01 5,093.39 5,092.38 5,092.94 55,091.7K
14:47 5,092.59 5,093.19 5,092.28 5,092.70 82,039.2K
14:48 5,093.06 5,093.78 5,092.50 5,093.45 109,302.4K
14:49 5,093.52 5,093.52 5,093.01 5,093.15 111,986.7K
14:50 5,090.65 5,091.83 5,090.17 5,091.74 157,357.8K
14:51 5,090.56 5,092.45 5,090.56 5,092.45 62,446.4K
14:52 5,092.57 5,092.96 5,092.19 5,092.96 76,643.4K
14:53 5,092.75 5,092.93 5,092.44 5,092.62 19,702.6K
14:54 5,092.60 5,096.73 5,092.54 5,096.73 231,211.3K
14:55 5,097.18 5,101.37 5,096.96 5,101.37 162,483.3K
14:56 5,101.91 5,102.48 5,099.20 5,099.20 129,666.3K
14:57 5,098.92 5,100.91 5,098.18 5,098.18 73,607.6K
14:58 5,097.24 5,098.31 5,096.65 5,098.31 62,281.6K
14:59 5,098.55 5,100.35 5,098.55 5,099.55 95,999.6K
15:00 5,099.10 5,101.86 5,099.10 5,101.86 97,882.4K
15:01 5,102.01 5,104.16 5,102.01 5,104.16 167,158.6K
15:02 5,104.31 5,105.59 5,104.14 5,104.77 154,304.9K
15:03 5,105.05 5,105.05 5,103.93 5,104.80 76,217.7K
15:04 5,105.43 5,105.43 5,103.65 5,103.66 126,288.7K
15:05 5,103.26 5,103.26 5,100.79 5,100.79 164,718.0K
15:06 5,100.32 5,100.32 5,095.97 5,095.97 71,215.1K
15:07 5,096.00 5,098.34 5,095.74 5,098.34 41,941.5K
15:08 5,098.17 5,098.48 5,096.35 5,096.44 26,526.9K
15:09 5,096.13 5,096.13 5,095.27 5,095.44 35,648.0K
15:10 5,096.00 5,097.37 5,095.93 5,097.24 45,242.2K
15:11 5,097.02 5,099.00 5,097.02 5,098.52 62,599.8K
15:12 5,098.83 5,098.83 5,098.01 5,098.74 32,767.9K
15:13 5,098.96 5,100.33 5,098.96 5,100.25 60,694.8K
15:14 5,099.65 5,099.65 5,097.19 5,097.26 59,843.4K
15:15 5,097.27 5,099.06 5,097.14 5,098.84 37,971.7K
15:16 5,098.35 5,098.35 5,093.87 5,093.87 61,655.9K
15:17 5,092.43 5,093.07 5,092.43 5,092.61 85,375.1K
15:18 5,092.68 5,093.55 5,092.49 5,093.15 39,443.5K
15:19 5,093.33 5,093.69 5,092.65 5,093.69 43,600.2K
15:20 5,094.26 5,094.26 5,092.12 5,092.48 60,624.1K
15:21 5,092.85 5,094.35 5,092.85 5,094.30 40,071.5K
15:22 5,094.13 5,094.31 5,093.31 5,093.56 59,222.4K
15:23 5,093.31 5,093.82 5,092.79 5,093.82 22,198.7K
15:24 5,093.73 5,093.99 5,092.99 5,093.19 32,475.2K
15:25 5,091.64 5,092.42 5,091.64 5,091.90 31,347.1K
15:26 5,091.92 5,092.54 5,091.70 5,092.03 47,858.2K
15:27 5,092.23 5,093.28 5,092.07 5,092.96 62,775.9K
15:28 5,093.14 5,094.40 5,093.01 5,094.37 35,456.6K
15:29 5,094.50 5,095.43 5,094.50 5,095.39 57,813.7K
15:30 5,094.92 5,095.91 5,094.92 5,095.91 26,029.9K
15:31 5,095.68 5,095.68 5,093.31 5,093.63 33,678.0K
15:32 5,093.96 5,093.99 5,092.32 5,092.35 27,960.0K
15:33 5,091.21 5,091.48 5,090.29 5,090.52 53,576.3K
15:34 5,091.11 5,091.34 5,090.07 5,090.94 45,984.6K
15:35 5,091.50 5,092.10 5,091.38 5,092.10 44,175.1K
15:36 5,092.52 5,092.52 5,090.73 5,090.98 14,741.9K
15:37 5,090.15 5,090.15 5,089.76 5,089.92 29,255.7K
15:38 5,089.93 5,090.46 5,088.91 5,089.44 53,886.5K
15:39 5,089.11 5,089.29 5,087.84 5,088.22 49,393.5K
15:40 5,088.35 5,088.44 5,087.64 5,087.84 27,631.9K
15:41 5,087.48 5,087.76 5,085.75 5,085.75 36,466.3K
15:42 5,085.75 5,085.91 5,085.40 5,085.82 26,570.1K
15:43 5,085.36 5,086.36 5,085.36 5,085.76 41,611.7K
15:44 5,086.15 5,088.23 5,085.41 5,088.23 61,678.9K
15:45 5,088.44 5,089.33 5,087.56 5,087.56 28,790.9K
15:46 5,087.68 5,088.46 5,087.45 5,088.46 29,219.9K
15:47 5,088.55 5,089.09 5,088.20 5,088.80 26,005.3K
15:48 5,088.77 5,088.77 5,088.34 5,088.45 16,355.3K
15:49 5,088.41 5,088.61 5,088.12 5,088.22 34,592.5K
15:50 5,088.83 5,092.64 5,088.83 5,092.42 86,325.0K
15:51 5,093.71 5,094.65 5,093.71 5,093.95 109,135.2K
15:52 5,093.67 5,093.79 5,092.16 5,092.16 20,751.2K
15:53 5,093.21 5,093.21 5,092.54 5,092.54 60,873.3K
15:54 5,092.10 5,092.61 5,092.10 5,092.55 35,589.5K
15:55 5,092.74 5,093.43 5,092.70 5,093.19 25,356.6K
15:56 5,093.46 5,094.24 5,093.29 5,094.10 52,981.4K
15:57 5,093.87 5,094.12 5,093.36 5,093.36 13,191.8K
15:58 5,092.74 5,092.94 5,092.51 5,092.51 28,264.9K
15:59 5,092.45 5,092.45 5,091.25 5,091.47 23,833.6K
16:00 5,091.95 5,093.56 5,091.95 5,093.56 60,485.8K
16:01 5,093.81 5,094.42 5,092.35 5,092.35 183,551.7K
16:02 5,092.51 5,093.78 5,092.18 5,093.78 62,122.3K
16:03 5,093.35 5,094.16 5,092.65 5,093.92 62,244.6K
16:04 5,093.98 5,099.65 5,093.98 5,099.65 133,333.0K
16:05 5,101.21 5,104.70 5,101.18 5,104.70 183,509.2K
16:06 5,105.49 5,109.00 5,105.40 5,108.89 189,706.7K
16:07 5,109.17 5,111.44 5,109.10 5,110.55 151,767.5K
16:08 5,111.70 5,111.70 5,108.26 5,108.26 125,737.8K
16:09 5,109.12 5,109.43 5,107.87 5,107.87 60,235.0K
16:10 5,107.56 5,109.53 5,107.19 5,109.34 30,206.3K
16:11 5,109.63 5,109.63 5,106.81 5,107.39 122,604.8K
16:12 5,108.01 5,109.09 5,107.83 5,108.98 98,414.4K
16:13 5,110.03 5,113.03 5,109.42 5,112.70 135,987.9K
16:14 5,112.63 5,112.93 5,109.78 5,109.78 84,788.9K
16:15 5,109.23 5,110.55 5,109.23 5,110.27 63,680.9K
16:16 5,110.88 5,110.88 5,108.03 5,108.03 42,872.9K
16:17 5,108.06 5,109.67 5,108.06 5,108.62 56,358.1K
16:18 5,108.88 5,108.88 5,107.53 5,108.09 52,460.0K
16:19 5,107.41 5,107.74 5,107.16 5,107.24 20,273.4K
16:20 5,106.62 5,106.62 5,104.79 5,104.86 26,263.2K
16:21 5,104.88 5,108.00 5,104.64 5,107.69 130,542.1K
16:22 5,107.58 5,108.02 5,106.52 5,107.92 46,599.0K
16:23 5,106.58 5,108.18 5,106.58 5,107.84 40,551.8K
16:24 5,108.80 5,109.49 5,108.80 5,109.28 94,647.4K
16:25 5,110.80 5,112.42 5,110.80 5,111.80 58,530.3K
16:26 5,112.03 5,112.41 5,111.77 5,112.33 31,551.7K
16:27 5,112.58 5,113.74 5,112.56 5,113.74 57,983.4K
16:28 5,114.29 5,115.97 5,114.00 5,115.97 96,120.5K
16:29 5,115.87 5,116.89 5,115.87 5,116.52 59,491.8K
16:30 5,116.44 5,117.01 5,114.35 5,114.35 31,462.1K
16:31 5,114.08 5,114.16 5,113.60 5,113.66 36,604.7K
16:32 5,113.81 5,115.75 5,113.81 5,115.51 87,709.1K
16:33 5,115.89 5,117.03 5,115.89 5,116.99 63,304.7K
16:34 5,116.39 5,116.54 5,115.51 5,115.51 45,158.9K
16:35 5,115.63 5,117.77 5,115.40 5,117.41 41,025.2K
16:36 5,117.64 5,121.80 5,116.96 5,121.80 263,947.5K
16:37 5,121.59 5,123.30 5,121.59 5,123.06 187,826.4K
16:38 5,122.68 5,124.66 5,122.68 5,123.69 186,927.9K
16:39 5,124.02 5,124.02 5,121.79 5,123.59 105,504.1K
16:40 5,123.43 5,124.69 5,123.43 5,124.00 157,415.4K
16:41 5,122.70 5,124.08 5,122.70 5,123.12 66,590.0K
16:42 5,123.72 5,125.55 5,123.72 5,125.55 90,812.2K
16:43 5,125.93 5,128.23 5,125.93 5,127.73 147,137.4K
16:44 5,127.32 5,128.24 5,126.83 5,127.16 105,978.7K
16:45 5,126.81 5,128.90 5,126.81 5,128.18 121,154.7K
16:46 5,128.93 5,128.97 5,126.39 5,126.39 99,326.5K
16:47 5,126.05 5,126.05 5,122.30 5,122.30 99,269.7K
16:48 5,121.72 5,124.34 5,121.34 5,124.04 84,339.0K
16:49 5,124.37 5,125.39 5,124.24 5,124.24 43,582.8K
16:50 5,123.98 5,125.21 5,123.83 5,125.17 40,644.7K
16:51 5,124.19 5,124.55 5,123.07 5,123.30 68,335.3K
16:52 5,123.39 5,123.39 5,122.05 5,122.72 62,085.9K
16:53 5,122.58 5,122.62 5,121.54 5,122.21 54,266.0K
16:54 5,122.27 5,122.27 5,120.88 5,120.88 70,239.7K
16:55 5,120.42 5,121.65 5,120.32 5,121.10 53,964.7K
16:56 5,120.63 5,121.23 5,120.27 5,121.23 38,042.5K
16:57 5,120.35 5,121.21 5,120.05 5,121.17 42,890.3K
16:58 5,121.06 5,124.80 5,120.86 5,124.80 99,974.4K
16:59 5,124.59 5,127.15 5,124.59 5,126.93 103,934.0K
17:00 5,126.99 5,132.60 5,126.99 5,132.60 254,933.8K
17:01 5,132.54 5,133.77 5,132.49 5,133.48 203,205.1K
17:02 5,133.46 5,133.72 5,132.83 5,133.60 94,307.9K
17:03 5,134.06 5,135.14 5,133.68 5,134.77 110,626.8K
17:04 5,134.74 5,135.29 5,134.50 5,135.29 94,978.7K
17:05 5,134.94 5,136.25 5,134.70 5,135.40 111,456.3K
17:06 5,135.23 5,137.09 5,135.23 5,136.99 199,593.2K
17:07 5,137.00 5,137.38 5,135.35 5,135.35 222,871.6K
17:08 5,135.48 5,135.81 5,129.81 5,129.81 302,374.2K
17:09 5,129.89 5,132.67 5,129.89 5,132.67 102,767.3K
17:10 5,132.21 5,133.02 5,131.77 5,132.51 61,977.9K
17:11 5,132.45 5,132.45 5,130.34 5,130.34 35,953.6K
17:12 5,130.79 5,133.43 5,130.79 5,133.43 79,976.0K
17:13 5,132.41 5,133.44 5,131.34 5,132.00 69,892.5K
17:14 5,131.84 5,133.46 5,131.84 5,132.85 32,870.9K
17:15 5,133.04 5,134.33 5,133.04 5,133.74 44,655.3K
17:16 5,133.30 5,133.88 5,132.13 5,132.13 52,101.2K
17:17 5,132.00 5,132.60 5,131.61 5,131.94 324,813.1K
17:18 5,132.09 5,132.09 5,129.35 5,129.35 170,676.5K
17:19 5,128.96 5,129.39 5,127.45 5,127.45 136,763.6K
17:20 5,128.11 5,129.34 5,127.51 5,127.51 91,859.6K
17:21 5,126.83 5,126.83 5,125.82 5,126.09 80,362.9K
17:22 5,126.33 5,126.33 5,125.53 5,125.57 47,236.7K
17:23 5,125.31 5,125.63 5,124.67 5,124.67 51,331.3K
17:24 5,124.41 5,124.41 5,122.27 5,122.96 50,459.8K
17:25 5,122.86 5,122.94 5,121.56 5,122.49 59,783.9K
17:26 5,122.62 5,122.92 5,121.39 5,122.60 58,128.0K
17:27 5,121.54 5,121.54 5,119.89 5,119.89 127,049.3K
17:28 5,121.02 5,121.10 5,120.13 5,120.59 108,020.3K
17:29 5,120.60 5,121.28 5,120.28 5,121.28 51,253.5K
17:30 5,120.92 5,122.79 5,120.92 5,122.79 91,200.6K
17:31 5,122.54 5,122.93 5,120.97 5,120.97 40,322.7K
17:32 5,120.91 5,121.00 5,120.42 5,120.42 29,147.1K
17:33 5,120.81 5,121.74 5,120.54 5,121.74 33,103.9K
17:34 5,121.43 5,121.46 5,119.57 5,119.57 50,063.3K
17:35 5,119.25 5,119.25 5,117.80 5,118.95 53,494.0K
17:36 5,119.98 5,121.17 5,119.98 5,120.72 45,264.4K
17:37 5,119.49 5,121.22 5,119.49 5,120.67 71,535.2K
17:38 5,119.86 5,120.79 5,119.32 5,120.61 109,017.1K
17:39 5,121.37 5,122.59 5,121.37 5,122.56 68,227.2K
17:40 5,122.72 5,124.78 5,122.38 5,124.78 46,262.5K
17:41 5,125.02 5,127.82 5,125.02 5,127.82 96,352.4K
17:42 5,127.59 5,127.70 5,124.51 5,124.51 102,929.5K
17:43 5,123.87 5,124.56 5,123.20 5,124.41 28,962.4K
17:44 5,124.22 5,124.67 5,123.66 5,124.10 54,554.7K
17:45 5,124.12 5,124.44 5,123.18 5,123.49 22,880.8K
17:46 5,124.39 5,124.39 5,122.78 5,123.52 63,399.2K
17:47 5,123.07 5,124.70 5,123.07 5,124.12 120,209.8K
17:48 5,123.88 5,124.57 5,123.54 5,123.75 35,064.6K
17:49 5,124.37 5,124.99 5,123.75 5,123.75 60,144.9K
17:50 5,124.58 5,125.65 5,123.67 5,125.11 32,625.4K
17:51 5,124.15 5,124.29 5,123.54 5,123.86 27,659.8K
17:52 5,124.29 5,124.29 5,122.20 5,122.20 45,765.0K
17:53 5,121.99 5,121.99 5,119.81 5,120.37 117,254.1K
17:54 5,120.41 5,120.97 5,120.02 5,120.97 249,051.5K
17:55 5,120.99 5,122.22 5,120.99 5,121.74 33,098.7K
17:56 5,122.06 5,123.90 5,122.06 5,123.90 142,409.6K
17:57 5,123.46 5,123.52 5,121.92 5,121.92 77,365.3K
17:58 5,121.86 5,121.86 5,119.05 5,119.37 122,295.2K
17:59 5,119.54 5,119.69 5,119.14 5,119.69 82,723.8K
18:00 5,120.65 5,122.88 5,120.65 5,122.66 62,515.0K
18:01 5,122.74 5,123.77 5,122.30 5,122.71 87,437.6K
18:02 5,122.47 5,122.58 5,121.74 5,122.19 24,620.1K
18:03 5,121.76 5,123.18 5,121.76 5,122.32 98,674.4K
18:04 5,121.92 5,122.01 5,121.54 5,121.96 30,468.8K
18:05 5,121.83 5,121.83 5,120.24 5,120.43 75,322.3K
18:06 5,120.63 5,120.95 5,119.77 5,119.90 51,835.0K
18:07 5,119.52 5,119.54 5,118.82 5,119.28 47,331.7K
18:08 5,119.25 5,119.25 5,118.21 5,118.21 17,584.1K
18:09 5,118.06 5,118.06 5,115.94 5,116.39 78,324.9K
18:10 5,116.08 5,116.70 5,115.94 5,116.11 50,985.1K
18:11 5,115.50 5,115.50 5,113.98 5,114.76 64,381.1K
18:12 5,113.78 5,114.93 5,113.78 5,114.93 62,898.9K
18:13 5,114.11 5,114.43 5,113.27 5,113.57 39,803.2K
18:14 5,113.57 5,114.79 5,113.57 5,114.60 29,464.3K
18:15 5,114.88 5,115.40 5,114.05 5,114.45 43,828.7K
18:16 5,114.68 5,116.41 5,114.54 5,116.29 33,533.6K
18:17 5,115.84 5,116.99 5,115.73 5,116.42 32,859.0K
18:18 5,116.23 5,116.75 5,115.95 5,115.95 36,550.4K
18:19 5,115.26 5,115.54 5,114.55 5,114.70 66,990.9K
18:20 5,114.15 5,114.96 5,113.95 5,114.51 59,642.3K
18:21 5,115.33 5,115.56 5,113.88 5,114.31 22,798.1K
18:22 5,114.30 5,117.67 5,114.26 5,117.67 94,152.4K
18:23 5,117.88 5,118.28 5,116.03 5,116.03 41,439.0K
18:24 5,115.69 5,116.89 5,115.63 5,116.36 69,857.6K
18:25 5,116.03 5,116.81 5,115.99 5,116.22 50,247.2K
18:26 5,116.71 5,116.71 5,115.30 5,115.30 76,173.1K
18:27 5,115.48 5,115.75 5,114.83 5,114.89 67,862.7K
18:28 5,115.18 5,115.66 5,114.82 5,115.60 24,638.5K
18:29 5,116.00 5,116.37 5,115.79 5,116.37 39,426.0K
18:30 5,116.00 5,117.38 5,115.57 5,117.38 37,119.4K
18:31 5,117.86 5,117.86 5,116.92 5,117.04 47,044.9K
18:32 5,117.03 5,118.10 5,116.90 5,117.26 59,774.2K
18:33 5,117.80 5,118.57 5,117.57 5,118.31 104,018.6K
18:34 5,118.87 5,120.37 5,118.87 5,120.37 41,099.2K
18:35 5,119.97 5,120.62 5,119.93 5,120.20 62,227.9K
18:36 5,119.40 5,119.40 5,117.10 5,117.17 372,837.4K
18:37 5,115.88 5,116.75 5,115.22 5,115.53 388,015.0K
18:38 5,115.10 5,117.84 5,115.10 5,116.96 409,616.7K
18:39 5,115.23 5,115.37 5,112.95 5,112.95 746,040.9K
18:40 5,112.94 5,112.94 5,112.94 5,112.94 15,254.6K
18:51 5,112.54 5,112.54 5,112.54 5,112.54 1,032,789.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible